NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
755.47+18.38 (+2.49%)
At close: 4:00PM EDT
756.79 +1.32 (0.17%)
Pre-market: 05:23AM EDT
Pre-market: 05:23AM EDT
Strike:790.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00790000 | 2021-06-22 3:59PM EDT | 2021-06-25 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2,329 | 0 | 12.50% |
| NVDA210702C00790000 | 2021-06-22 3:53PM EDT | 2021-07-02 | 7.25 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| NVDA210709C00790000 | 2021-06-22 3:49PM EDT | 2021-07-09 | 10.69 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NVDA210716C00790000 | 2021-06-22 3:55PM EDT | 2021-07-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| NVDA210723C00790000 | 2021-06-22 3:49PM EDT | 2021-07-23 | 20.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NVDA210730C00790000 | 2021-06-22 3:19PM EDT | 2021-07-30 | 22.77 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| NVDA210820C00790000 | 2021-06-22 3:48PM EDT | 2021-08-20 | 34.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NVDA211015C00790000 | 2021-06-22 3:01PM EDT | 2021-10-15 | 49.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA230616C00790000 | 2021-06-18 2:36PM EDT | 2023-06-16 | 158.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00790000 | 2021-06-22 3:28PM EDT | 2021-06-25 | 36.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210702P00790000 | 2021-06-18 3:18PM EDT | 2021-07-02 | 46.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210709P00790000 | 2021-06-22 2:37PM EDT | 2021-07-09 | 49.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210716P00790000 | 2021-06-22 2:41PM EDT | 2021-07-16 | 53.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA210723P00790000 | 2021-06-21 12:00PM EDT | 2021-07-23 | 77.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210730P00790000 | 2021-06-22 3:19PM EDT | 2021-07-30 | 59.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA210820P00790000 | 2021-06-22 1:03PM EDT | 2021-08-20 | 69.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA211015P00790000 | 2021-06-22 3:55PM EDT | 2021-10-15 | 84.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00790000 | 2021-06-17 3:45PM EDT | 2023-06-16 | 180.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
